| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 14.3214 | 14.5 | 13.9357 | 14.0571 | 14.0571 | -0.5 (-3.43%) | 2,729,539 |
| 9 Jan 2018 | CNY | 14 | 14.7357 | 13.8786 | 14.5571 | 14.5571 | +0.5 (+3.56%) | 4,507,822 |
| 8 Jan 2018 | CNY | 13.9429 | 14.0643 | 13.8429 | 14.0571 | 14.0571 | +0.114 (+0.82%) | 1,167,875 |
| 5 Jan 2018 | CNY | 13.9 | 14.0071 | 13.8286 | 13.9429 | 13.9429 | +0.1 (+0.72%) | 1,259,125 |
| 4 Jan 2018 | CNY | 13.9714 | 14.0714 | 13.8 | 13.8429 | 13.8429 | -0.2 (-1.42%) | 1,205,540 |
| 3 Jan 2018 | CNY | 14.0071 | 14.1071 | 13.8714 | 14.0429 | 14.0429 | -0.007 (-0.05%) | 1,552,471 |
| 2 Jan 2018 | CNY | 14.15 | 14.1857 | 13.9714 | 14.05 | 14.05 | -0.107 (-0.76%) | 1,435,224 |
| 29 Dec 2017 | CNY | 13.9286 | 14.1786 | 13.9286 | 14.1571 | 14.1571 | +0.129 (+0.92%) | 2,319,832 |
| 28 Dec 2017 | CNY | 13.6214 | 14.05 | 13.5786 | 14.0286 | 14.0286 | +0.329 (+2.40%) | 3,041,829 |
| 27 Dec 2017 | CNY | 13.5143 | 13.8429 | 13.5143 | 13.7 | 13.7 | +0.1 (+0.74%) | 2,871,309 |
| 26 Dec 2017 | CNY | 13.0571 | 13.6714 | 13.0571 | 13.6 | 13.6 | +0.464 (+3.53%) | 2,192,181 |
| 25 Dec 2017 | CNY | 13.2929 | 13.2929 | 12.9214 | 13.1357 | 13.1357 | -0.157 (-1.18%) | 1,064,945 |
| 22 Dec 2017 | CNY | 13.0429 | 13.3429 | 13.0429 | 13.2929 | 13.2929 | +0.029 (+0.22%) | 1,024,623 |
| 21 Dec 2017 | CNY | 13.2143 | 13.3571 | 12.8643 | 13.2643 | 13.2643 | -0.064 (-0.48%) | 1,411,635 |
| 20 Dec 2017 | CNY | 13.6143 | 13.6143 | 13.2857 | 13.3286 | 13.3286 | -0.286 (-2.10%) | 880,738 |
| 19 Dec 2017 | CNY | 13.4143 | 13.6571 | 13.4143 | 13.6143 | 13.6143 | +0.179 (+1.33%) | 1,104,180 |
| 18 Dec 2017 | CNY | 13.5 | 13.5929 | 13.3714 | 13.4357 | 13.4357 | -0.107 (-0.79%) | 863,485 |
| 15 Dec 2017 | CNY | 13.5714 | 13.7071 | 12.9143 | 13.5429 | 13.5429 | -0.107 (-0.78%) | 1,197,929 |
| 14 Dec 2017 | CNY | 13.6143 | 13.7071 | 13.4643 | 13.65 | 13.65 | +0.036 (+0.26%) | 952,260 |
| 13 Dec 2017 | CNY | 13.45 | 13.6357 | 13.3357 | 13.6143 | 13.6143 | +0.221 (+1.65%) | 1,022,833 |
| 12 Dec 2017 | CNY | 13.6143 | 13.6357 | 13.3857 | 13.3929 | 13.3929 | -0.25 (-1.83%) | 1,135,680 |
| 11 Dec 2017 | CNY | 13.5643 | 13.7143 | 13.5 | 13.6429 | 13.6429 | +0.079 (+0.58%) | 1,105,294 |
| 8 Dec 2017 | CNY | 13.2429 | 13.6857 | 13.2286 | 13.5643 | 13.5643 | +0.336 (+2.54%) | 1,866,660 |
| 7 Dec 2017 | CNY | 13.1143 | 13.3357 | 13.0714 | 13.2286 | 13.2286 | -0.007 (-0.05%) | 1,414,350 |
| 6 Dec 2017 | CNY | 12.8143 | 13.25 | 12.8143 | 13.2357 | 13.2357 | +0.243 (+1.87%) | 2,026,809 |
| 5 Dec 2017 | CNY | 13.5857 | 13.8214 | 12.7929 | 12.9929 | 12.9929 | -0.671 (-4.91%) | 2,846,125 |
| 4 Dec 2017 | CNY | 14.5643 | 14.5643 | 13.6071 | 13.6643 | 13.6643 | -0.943 (-6.45%) | 3,495,410 |
| 1 Dec 2017 | CNY | 14.3929 | 14.6357 | 14.35 | 14.6071 | 14.6071 | +0.2 (+1.39%) | 1,607,512 |
| 30 Nov 2017 | CNY | 14.15 | 14.5643 | 14.15 | 14.4071 | 14.4071 | +0.136 (+0.95%) | 2,052,713 |
| 29 Nov 2017 | CNY | 14.4786 | 14.4857 | 14.0714 | 14.2714 | 14.2714 | -0.186 (-1.28%) | 1,912,996 |
